MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.450+0.575120.600119.900119.900119.875632512:49:38 pmOptionChart
Feb '20125.225+0.650125.450124.475124.550124.5753018512:50:30 pmOptionChart
Apr '20125.800+0.750125.925124.900125.000125.050584812:50:30 pmOptionChart
Jun '20117.825+0.575117.900117.175117.200117.250520912:50:31 pmOptionChart
Aug '20115.350+0.450115.400114.800114.825114.900470412:50:09 pmOptionChart
Oct '20116.700+0.400116.800116.150116.300116.30061212:50:12 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feb '210.000  P-120.4000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.650+1.000142.975141.525142.050141.650912912:50:41 pmOptionChart
Mar '20143.675+1.150143.900142.350142.825142.525506112:50:00 pmOptionChart
Apr '20145.550+1.075145.650144.275144.650144.475191512:50:41 pmOptionChart
May '20146.425+0.925146.500145.300145.700145.500148212:48:18 pmOptionChart
Aug '20151.125+0.700151.150150.175150.575150.42544412:50:00 pmOptionChart
Sep '20151.500+0.650151.500151.175151.450150.8504812:00:21 pmOptionChart
Oct '20151.475+0.475151.475151.400151.400151.0002211:19:47 amOptionChart
Nov '20150.900  P0.000150.900150.075150.075150.90029:32:03 amOptionChart
Lean Hogs
Dec '1960.575+0.10060.90060.42560.60060.475846612:50:09 pmOptionChart
Feb '2067.550-0.42568.45067.20067.75067.9752650812:50:42 pmOptionChart
Apr '2074.100-0.10074.75073.72574.17574.2001091412:47:17 pmOptionChart
May '2080.5500.00080.95080.52580.85080.55050612:09:09 pmOptionChart
Jun '2086.325-0.05086.77585.85086.32586.3751025912:50:41 pmOptionChart
Jul '2086.625-0.02587.00086.17586.77586.650544312:50:41 pmOptionChart
Aug '2086.175-0.05086.40085.70086.30086.225155812:50:29 pmOptionChart
Oct '2073.6000.00073.62572.95073.60073.600107012:39:38 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19358^4-4^6363^0358^2363^0363^213712:49:38 pmOptionChart
Mar '20372^0-5^0377^0371^2376^4377^08347512:51:24 pmOptionChart
May '20378^4-4^2382^6378^0382^4382^61177712:51:30 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4388^0788312:51:20 pmOptionChart
Sep '20384^4-3^0387^2384^0387^0387^4517512:51:13 pmOptionChart
Dec '20388^2-2^6390^4387^6390^2391^0787412:51:20 pmOptionChart
Wheat
Dec '19528^0-6^6534^4528^0534^4534^611810:25:44 amOptionChart
Mar '20518^4-5^2523^4516^6523^4523^62999312:51:34 pmOptionChart
May '20522^0-4^6527^0520^2527^0526^6311412:51:08 pmOptionChart
Jul '20525^0-4^6529^6523^2529^0529^6684112:51:08 pmOptionChart
Sep '20531^2-5^2536^0530^0535^4536^483312:50:47 pmOptionChart
Dec '20541^2-6^0546^2540^6546^2547^260312:39:30 pmOptionChart
Soybeans
Jan '20895^6-5^4902^0892^4898^6901^27009812:51:33 pmOptionChart
Mar '20909^4-6^0916^0906^2913^0915^43468712:51:33 pmOptionChart
May '20923^0-6^0929^2920^0927^0929^0674112:51:33 pmOptionChart
Jul '20935^6-6^2942^2933^2939^6942^0898912:51:33 pmOptionChart
Aug '20940^0-6^2946^4938^0945^6946^237012:48:14 pmOptionChart
Sep '20938^0-5^4943^2937^0942^0943^438012:32:51 pmOptionChart
Nov '20941^0-5^6946^6939^2944^6946^6318812:51:33 pmOptionChart
Jan '21946^0-5^0951^2944^2950^2951^027112:51:33 pmOptionChart
Kansas City Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20431^0-0^2433^6427^4430^6431^21675312:51:22 pmOptionChart
May '20437^6-1^2440^4435^2438^0439^0222512:50:39 pmOptionChart
Jul '20445^2-1^6448^0443^0445^6447^0143312:47:57 pmOptionChart
Sep '20453^4-2^4456^4451^6455^2456^031612:48:04 pmOptionChart
Dec '20466^6-2^4469^4465^0468^6469^28012:34:21 pmOptionChart

TOP